ローソン(2651)の株価時系列情報
ローソン(2651)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,190 | 5,250 | 5,170 | 5,190 | 151,200 |
| 2008/12/29 | 5,160 | 5,180 | 5,130 | 5,170 | 193,600 |
| 2008/12/26 | 5,200 | 5,200 | 5,140 | 5,200 | 140,700 |
| 2008/12/25 | 5,200 | 5,210 | 5,130 | 5,190 | 140,200 |
| 2008/12/24 | 5,250 | 5,250 | 5,050 | 5,160 | 356,800 |
| 2008/12/22 | 5,150 | 5,210 | 5,100 | 5,170 | 314,000 |
| 2008/12/19 | 5,150 | 5,150 | 5,060 | 5,060 | 388,400 |
| 2008/12/18 | 5,120 | 5,130 | 5,060 | 5,100 | 941,400 |
| 2008/12/17 | 5,220 | 5,260 | 5,060 | 5,110 | 590,400 |
| 2008/12/16 | 5,260 | 5,260 | 5,190 | 5,190 | 361,000 |
| 2008/12/15 | 5,150 | 5,310 | 5,120 | 5,290 | 457,400 |
| 2008/12/12 | 5,110 | 5,170 | 5,030 | 5,140 | 498,400 |
| 2008/12/11 | 5,150 | 5,230 | 5,080 | 5,210 | 503,500 |
| 2008/12/10 | 5,320 | 5,360 | 5,220 | 5,230 | 523,900 |
| 2008/12/09 | 5,300 | 5,370 | 5,260 | 5,310 | 509,100 |
| 2008/12/08 | 5,400 | 5,470 | 5,340 | 5,340 | 843,500 |
| 2008/12/05 | 5,270 | 5,430 | 5,230 | 5,390 | 787,800 |
| 2008/12/04 | 5,140 | 5,350 | 5,110 | 5,270 | 820,100 |
| 2008/12/03 | 4,990 | 5,140 | 4,970 | 5,130 | 628,000 |
| 2008/12/02 | 4,870 | 4,960 | 4,810 | 4,900 | 397,200 |
| 2008/12/01 | 4,790 | 4,930 | 4,780 | 4,900 | 295,300 |
| 2008/11/28 | 4,800 | 4,830 | 4,700 | 4,780 | 781,100 |
| 2008/11/27 | 4,920 | 5,030 | 4,920 | 4,980 | 297,000 |
| 2008/11/26 | 4,840 | 5,050 | 4,840 | 5,010 | 507,300 |
| 2008/11/25 | 5,060 | 5,140 | 4,840 | 4,890 | 752,300 |
| 2008/11/21 | 5,080 | 5,140 | 4,950 | 5,110 | 488,200 |
| 2008/11/20 | 5,240 | 5,280 | 5,110 | 5,170 | 742,500 |
| 2008/11/19 | 5,190 | 5,250 | 5,130 | 5,250 | 325,200 |
| 2008/11/18 | 5,150 | 5,220 | 5,090 | 5,130 | 297,300 |
| 2008/11/17 | 5,180 | 5,280 | 5,100 | 5,130 | 337,700 |
| 2008/11/14 | 5,400 | 5,430 | 5,170 | 5,200 | 524,600 |
| 2008/11/13 | 5,140 | 5,410 | 5,130 | 5,350 | 696,300 |
| 2008/11/12 | 5,140 | 5,240 | 5,090 | 5,230 | 439,700 |
| 2008/11/11 | 5,090 | 5,230 | 5,060 | 5,130 | 414,800 |
| 2008/11/10 | 5,160 | 5,270 | 5,150 | 5,190 | 570,500 |
| 2008/11/07 | 5,060 | 5,170 | 5,030 | 5,060 | 484,000 |
| 2008/11/06 | 5,090 | 5,240 | 5,050 | 5,160 | 782,400 |
| 2008/11/05 | 5,090 | 5,230 | 5,050 | 5,120 | 665,400 |
| 2008/11/04 | 4,990 | 5,070 | 4,910 | 4,990 | 685,000 |
| 2008/10/31 | 4,840 | 4,910 | 4,740 | 4,770 | 614,300 |
| 2008/10/30 | 4,840 | 4,950 | 4,770 | 4,940 | 526,600 |
| 2008/10/29 | 4,800 | 4,860 | 4,610 | 4,800 | 928,500 |
| 2008/10/28 | 4,510 | 4,770 | 4,480 | 4,750 | 1,189,000 |
| 2008/10/27 | 4,590 | 4,780 | 4,500 | 4,560 | 735,100 |
| 2008/10/24 | 4,760 | 4,770 | 4,520 | 4,540 | 606,700 |
| 2008/10/23 | 4,530 | 4,790 | 4,480 | 4,790 | 852,400 |
| 2008/10/22 | 4,790 | 4,820 | 4,650 | 4,680 | 763,600 |
| 2008/10/21 | 5,060 | 5,090 | 4,810 | 4,840 | 813,100 |
| 2008/10/20 | 4,840 | 5,000 | 4,810 | 4,960 | 499,100 |
| 2008/10/17 | 4,860 | 4,860 | 4,660 | 4,760 | 654,700 |
| 2008/10/16 | 4,540 | 4,850 | 4,450 | 4,660 | 1,265,200 |
| 2008/10/15 | 4,470 | 4,720 | 4,410 | 4,630 | 928,700 |
| 2008/10/14 | 4,470 | 4,690 | 4,290 | 4,370 | 1,305,900 |
| 2008/10/10 | 4,200 | 4,370 | 3,980 | 4,230 | 1,078,500 |
| 2008/10/09 | 4,360 | 4,690 | 4,350 | 4,400 | 1,317,700 |
| 2008/10/08 | 4,710 | 4,760 | 4,410 | 4,410 | 1,000,700 |
| 2008/10/07 | 5,200 | 5,250 | 4,900 | 4,910 | 897,200 |
| 2008/10/06 | 5,200 | 5,290 | 5,080 | 5,230 | 1,827,600 |
| 2008/10/03 | 5,010 | 5,260 | 4,960 | 5,220 | 1,332,300 |
| 2008/10/02 | 4,790 | 5,000 | 4,750 | 4,960 | 749,500 |
| 2008/10/01 | 4,980 | 4,980 | 4,740 | 4,780 | 510,300 |
| 2008/09/30 | 4,860 | 4,930 | 4,760 | 4,880 | 734,800 |
| 2008/09/29 | 5,000 | 5,080 | 4,940 | 4,990 | 823,600 |
| 2008/09/26 | 4,730 | 4,780 | 4,660 | 4,700 | 263,000 |
| 2008/09/25 | 4,770 | 4,800 | 4,660 | 4,780 | 565,800 |
| 2008/09/24 | 4,580 | 4,790 | 4,570 | 4,750 | 1,411,500 |
| 2008/09/22 | 4,600 | 4,600 | 4,180 | 4,340 | 1,150,800 |
| 2008/09/19 | 4,650 | 4,660 | 4,480 | 4,520 | 839,700 |
| 2008/09/18 | 4,650 | 4,700 | 4,500 | 4,670 | 775,200 |
| 2008/09/17 | 4,910 | 4,910 | 4,700 | 4,750 | 819,500 |
| 2008/09/16 | 4,810 | 4,900 | 4,690 | 4,850 | 629,000 |
| 2008/09/12 | 4,970 | 4,990 | 4,860 | 4,920 | 674,800 |
| 2008/09/11 | 4,880 | 5,010 | 4,860 | 4,920 | 1,117,200 |
| 2008/09/10 | 4,620 | 4,900 | 4,610 | 4,890 | 917,200 |
| 2008/09/09 | 4,820 | 4,830 | 4,690 | 4,740 | 788,300 |
| 2008/09/08 | 4,900 | 4,940 | 4,810 | 4,830 | 601,200 |
| 2008/09/05 | 4,830 | 4,910 | 4,790 | 4,850 | 771,600 |
| 2008/09/04 | 4,960 | 5,040 | 4,930 | 5,030 | 792,900 |
| 2008/09/03 | 4,840 | 5,010 | 4,830 | 4,940 | 1,059,400 |
| 2008/09/02 | 4,880 | 4,910 | 4,720 | 4,740 | 672,300 |
| 2008/09/01 | 4,900 | 4,940 | 4,860 | 4,870 | 344,100 |
| 2008/08/29 | 4,990 | 5,020 | 4,950 | 5,000 | 550,200 |
| 2008/08/28 | 4,850 | 4,930 | 4,810 | 4,910 | 580,400 |
| 2008/08/27 | 4,720 | 4,890 | 4,710 | 4,800 | 1,138,300 |
| 2008/08/26 | 4,950 | 4,950 | 4,830 | 4,850 | 914,700 |
| 2008/08/25 | 5,080 | 5,150 | 5,040 | 5,050 | 703,700 |
| 2008/08/22 | 5,140 | 5,150 | 5,010 | 5,030 | 824,000 |
| 2008/08/21 | 5,400 | 5,400 | 5,140 | 5,140 | 685,000 |
| 2008/08/20 | 5,190 | 5,310 | 5,180 | 5,310 | 774,900 |
| 2008/08/19 | 5,130 | 5,260 | 5,100 | 5,170 | 1,005,100 |
| 2008/08/18 | 5,060 | 5,180 | 5,050 | 5,110 | 649,400 |
| 2008/08/15 | 5,220 | 5,310 | 5,130 | 5,160 | 698,100 |
| 2008/08/14 | 5,290 | 5,360 | 5,220 | 5,240 | 739,800 |
| 2008/08/13 | 5,180 | 5,340 | 5,100 | 5,280 | 1,085,600 |
| 2008/08/12 | 5,360 | 5,360 | 5,170 | 5,240 | 866,500 |
| 2008/08/11 | 5,440 | 5,480 | 5,320 | 5,380 | 663,500 |
| 2008/08/08 | 5,490 | 5,550 | 5,410 | 5,420 | 1,045,600 |
| 2008/08/07 | 5,560 | 5,590 | 5,490 | 5,500 | 580,200 |
| 2008/08/06 | 5,570 | 5,640 | 5,540 | 5,600 | 669,600 |
| 2008/08/05 | 5,640 | 5,750 | 5,600 | 5,630 | 963,200 |
| 2008/08/04 | 5,590 | 5,630 | 5,480 | 5,560 | 457,600 |
| 2008/08/01 | 5,570 | 5,620 | 5,550 | 5,600 | 579,200 |
| 2008/07/31 | 5,510 | 5,600 | 5,510 | 5,580 | 362,300 |
| 2008/07/30 | 5,460 | 5,570 | 5,440 | 5,510 | 645,500 |
| 2008/07/29 | 5,380 | 5,490 | 5,380 | 5,480 | 691,400 |
| 2008/07/28 | 5,400 | 5,550 | 5,320 | 5,360 | 882,700 |
| 2008/07/25 | 5,270 | 5,350 | 5,240 | 5,340 | 764,100 |
| 2008/07/24 | 5,290 | 5,320 | 5,170 | 5,200 | 652,500 |
| 2008/07/23 | 5,240 | 5,340 | 5,210 | 5,290 | 737,000 |
| 2008/07/22 | 5,100 | 5,190 | 5,090 | 5,160 | 594,300 |
| 2008/07/18 | 5,090 | 5,140 | 4,990 | 5,000 | 633,800 |
| 2008/07/17 | 5,150 | 5,190 | 5,070 | 5,110 | 621,200 |
| 2008/07/16 | 5,210 | 5,260 | 5,130 | 5,160 | 525,400 |
| 2008/07/15 | 5,240 | 5,330 | 5,210 | 5,250 | 604,800 |
| 2008/07/14 | 5,310 | 5,340 | 5,240 | 5,250 | 569,800 |
| 2008/07/11 | 5,210 | 5,350 | 5,140 | 5,340 | 688,700 |
| 2008/07/10 | 5,130 | 5,240 | 5,130 | 5,180 | 657,200 |
| 2008/07/09 | 5,230 | 5,310 | 5,220 | 5,230 | 1,007,000 |
| 2008/07/08 | 5,200 | 5,200 | 5,120 | 5,180 | 490,900 |
| 2008/07/07 | 5,120 | 5,230 | 5,120 | 5,200 | 670,200 |
| 2008/07/04 | 5,200 | 5,220 | 5,010 | 5,070 | 676,900 |
| 2008/07/03 | 5,170 | 5,260 | 5,150 | 5,160 | 960,500 |
| 2008/07/02 | 5,190 | 5,190 | 5,120 | 5,180 | 659,100 |
| 2008/07/01 | 5,190 | 5,240 | 5,140 | 5,180 | 654,500 |
| 2008/06/30 | 5,190 | 5,210 | 5,130 | 5,170 | 660,200 |
| 2008/06/27 | 4,990 | 5,200 | 4,980 | 5,180 | 896,900 |
| 2008/06/26 | 5,040 | 5,070 | 5,000 | 5,020 | 260,300 |
| 2008/06/25 | 5,050 | 5,070 | 5,000 | 5,060 | 547,800 |
| 2008/06/24 | 5,060 | 5,110 | 5,010 | 5,030 | 464,500 |
| 2008/06/23 | 4,900 | 5,070 | 4,850 | 5,060 | 929,200 |
| 2008/06/20 | 4,980 | 5,000 | 4,890 | 4,910 | 348,200 |
| 2008/06/19 | 4,930 | 4,980 | 4,880 | 4,940 | 756,500 |
| 2008/06/18 | 4,930 | 5,010 | 4,880 | 4,920 | 492,600 |
| 2008/06/17 | 4,900 | 5,020 | 4,900 | 4,950 | 681,800 |
| 2008/06/16 | 4,810 | 4,850 | 4,730 | 4,850 | 624,500 |
| 2008/06/13 | 4,930 | 5,000 | 4,830 | 4,870 | 952,300 |
| 2008/06/12 | 5,000 | 5,090 | 4,980 | 5,030 | 791,900 |
| 2008/06/11 | 4,990 | 5,030 | 4,920 | 4,990 | 1,185,600 |
| 2008/06/10 | 4,930 | 5,000 | 4,910 | 4,960 | 875,000 |
| 2008/06/09 | 4,780 | 4,940 | 4,760 | 4,860 | 1,049,600 |
| 2008/06/06 | 4,920 | 4,970 | 4,690 | 4,730 | 1,424,500 |
| 2008/06/05 | 4,840 | 5,040 | 4,810 | 5,020 | 1,137,200 |
| 2008/06/04 | 4,690 | 4,820 | 4,670 | 4,820 | 705,600 |
| 2008/06/03 | 4,610 | 4,720 | 4,580 | 4,650 | 519,600 |
| 2008/06/02 | 4,630 | 4,670 | 4,600 | 4,620 | 330,700 |
| 2008/05/30 | 4,600 | 4,690 | 4,580 | 4,660 | 634,300 |
| 2008/05/29 | 4,500 | 4,610 | 4,480 | 4,590 | 538,900 |
| 2008/05/28 | 4,440 | 4,530 | 4,390 | 4,500 | 504,600 |
| 2008/05/27 | 4,370 | 4,450 | 4,360 | 4,430 | 374,300 |
| 2008/05/26 | 4,330 | 4,410 | 4,280 | 4,380 | 389,300 |
| 2008/05/23 | 4,340 | 4,430 | 4,310 | 4,370 | 424,600 |
| 2008/05/22 | 4,210 | 4,310 | 4,200 | 4,290 | 331,200 |
| 2008/05/21 | 4,270 | 4,280 | 4,200 | 4,230 | 434,500 |
| 2008/05/20 | 4,310 | 4,320 | 4,270 | 4,280 | 282,900 |
| 2008/05/19 | 4,340 | 4,350 | 4,280 | 4,300 | 302,000 |
| 2008/05/16 | 4,290 | 4,320 | 4,230 | 4,240 | 420,800 |
| 2008/05/15 | 4,350 | 4,370 | 4,310 | 4,310 | 241,600 |
| 2008/05/14 | 4,360 | 4,370 | 4,270 | 4,330 | 218,000 |
| 2008/05/13 | 4,340 | 4,370 | 4,310 | 4,350 | 311,700 |
| 2008/05/12 | 4,380 | 4,390 | 4,320 | 4,370 | 358,100 |
| 2008/05/09 | 4,280 | 4,380 | 4,270 | 4,340 | 443,200 |
| 2008/05/08 | 4,320 | 4,330 | 4,210 | 4,230 | 825,600 |
| 2008/05/07 | 4,470 | 4,490 | 4,330 | 4,340 | 748,700 |
| 2008/05/02 | 4,380 | 4,550 | 4,350 | 4,550 | 904,200 |
| 2008/05/01 | 4,490 | 4,500 | 4,380 | 4,390 | 521,800 |
| 2008/04/30 | 4,470 | 4,500 | 4,430 | 4,490 | 572,500 |
| 2008/04/28 | 4,390 | 4,470 | 4,380 | 4,460 | 557,400 |
| 2008/04/25 | 4,310 | 4,390 | 4,300 | 4,370 | 431,800 |
| 2008/04/24 | 4,230 | 4,310 | 4,210 | 4,260 | 492,100 |
| 2008/04/23 | 4,180 | 4,250 | 4,170 | 4,210 | 743,200 |
| 2008/04/22 | 4,180 | 4,240 | 4,150 | 4,210 | 785,400 |
| 2008/04/21 | 4,270 | 4,280 | 4,150 | 4,170 | 720,500 |
| 2008/04/18 | 4,260 | 4,280 | 4,180 | 4,240 | 556,300 |
| 2008/04/17 | 4,230 | 4,270 | 4,180 | 4,240 | 884,900 |
| 2008/04/16 | 4,220 | 4,230 | 4,130 | 4,180 | 764,600 |
| 2008/04/15 | 4,270 | 4,310 | 4,200 | 4,270 | 1,039,000 |
| 2008/04/14 | 3,980 | 4,170 | 3,930 | 4,140 | 2,420,300 |
| 2008/04/11 | 4,050 | 4,050 | 3,950 | 3,970 | 2,059,800 |
| 2008/04/10 | 4,280 | 4,310 | 4,190 | 4,300 | 467,500 |
| 2008/04/09 | 4,380 | 4,390 | 4,250 | 4,330 | 375,300 |
| 2008/04/08 | 4,400 | 4,410 | 4,350 | 4,360 | 425,700 |
| 2008/04/07 | 4,420 | 4,450 | 4,390 | 4,410 | 333,400 |
| 2008/04/04 | 4,390 | 4,420 | 4,350 | 4,420 | 529,000 |
| 2008/04/03 | 4,360 | 4,420 | 4,340 | 4,360 | 540,300 |
| 2008/04/02 | 4,510 | 4,520 | 4,410 | 4,460 | 478,500 |
| 2008/04/01 | 4,390 | 4,500 | 4,370 | 4,500 | 707,100 |
| 2008/03/31 | 4,300 | 4,460 | 4,290 | 4,410 | 1,295,600 |
| 2008/03/28 | 4,270 | 4,430 | 4,260 | 4,400 | 1,108,500 |
| 2008/03/27 | 4,080 | 4,260 | 4,070 | 4,260 | 1,217,000 |
| 2008/03/26 | 3,920 | 4,040 | 3,910 | 4,040 | 676,300 |
| 2008/03/25 | 4,000 | 4,040 | 3,950 | 3,970 | 455,500 |
| 2008/03/24 | 4,120 | 4,150 | 3,980 | 3,980 | 455,800 |
| 2008/03/21 | 3,900 | 4,120 | 3,890 | 4,100 | 532,300 |
| 2008/03/19 | 3,980 | 3,990 | 3,820 | 3,850 | 906,000 |
| 2008/03/18 | 3,890 | 3,970 | 3,870 | 3,930 | 645,000 |
| 2008/03/17 | 3,970 | 4,050 | 3,860 | 3,940 | 844,800 |
| 2008/03/14 | 4,100 | 4,140 | 4,080 | 4,120 | 739,400 |
| 2008/03/13 | 4,090 | 4,130 | 4,060 | 4,090 | 398,800 |
| 2008/03/12 | 4,030 | 4,170 | 4,020 | 4,080 | 1,422,900 |
| 2008/03/11 | 4,290 | 4,290 | 4,150 | 4,280 | 991,100 |
| 2008/03/10 | 4,140 | 4,320 | 4,130 | 4,280 | 1,468,900 |
| 2008/03/07 | 4,030 | 4,140 | 3,980 | 4,110 | 1,351,400 |
| 2008/03/06 | 3,900 | 4,080 | 3,900 | 4,060 | 540,800 |
| 2008/03/05 | 3,920 | 3,930 | 3,850 | 3,870 | 412,100 |
| 2008/03/04 | 3,910 | 3,940 | 3,860 | 3,890 | 408,300 |
| 2008/03/03 | 3,950 | 4,050 | 3,920 | 3,930 | 780,700 |
| 2008/02/29 | 3,920 | 4,060 | 3,920 | 4,000 | 630,600 |
| 2008/02/28 | 3,990 | 4,050 | 3,950 | 4,020 | 434,400 |
| 2008/02/27 | 4,020 | 4,200 | 4,020 | 4,090 | 1,040,200 |
| 2008/02/26 | 4,090 | 4,090 | 3,960 | 3,970 | 660,600 |
| 2008/02/25 | 4,150 | 4,240 | 4,150 | 4,190 | 397,800 |
| 2008/02/22 | 4,110 | 4,130 | 4,070 | 4,110 | 287,800 |
| 2008/02/21 | 4,110 | 4,160 | 4,070 | 4,110 | 405,400 |
| 2008/02/20 | 4,190 | 4,210 | 4,040 | 4,060 | 897,100 |
| 2008/02/19 | 4,170 | 4,190 | 4,090 | 4,090 | 595,200 |
| 2008/02/18 | 4,160 | 4,220 | 4,130 | 4,180 | 720,100 |
| 2008/02/15 | 4,010 | 4,160 | 4,010 | 4,150 | 724,500 |
| 2008/02/14 | 4,040 | 4,070 | 3,980 | 4,060 | 492,000 |
| 2008/02/13 | 4,090 | 4,130 | 3,900 | 3,960 | 741,000 |
| 2008/02/12 | 3,970 | 4,110 | 3,940 | 4,050 | 923,500 |
| 2008/02/08 | 3,910 | 4,010 | 3,900 | 3,970 | 482,100 |
| 2008/02/07 | 3,770 | 3,880 | 3,750 | 3,860 | 527,900 |
| 2008/02/06 | 3,780 | 3,810 | 3,750 | 3,750 | 280,300 |
| 2008/02/05 | 3,780 | 3,830 | 3,780 | 3,800 | 194,100 |
| 2008/02/04 | 3,800 | 3,870 | 3,770 | 3,780 | 250,900 |
| 2008/02/01 | 3,810 | 3,810 | 3,740 | 3,770 | 197,000 |
| 2008/01/31 | 3,740 | 3,810 | 3,730 | 3,800 | 315,500 |
| 2008/01/30 | 3,740 | 3,790 | 3,720 | 3,770 | 280,200 |
| 2008/01/29 | 3,730 | 3,770 | 3,700 | 3,700 | 251,300 |
| 2008/01/28 | 3,720 | 3,810 | 3,700 | 3,700 | 230,300 |
| 2008/01/25 | 3,700 | 3,770 | 3,680 | 3,750 | 423,000 |
| 2008/01/24 | 3,660 | 3,740 | 3,650 | 3,670 | 504,500 |
| 2008/01/23 | 3,760 | 3,820 | 3,680 | 3,700 | 334,900 |
| 2008/01/22 | 3,680 | 3,770 | 3,670 | 3,710 | 338,000 |
| 2008/01/21 | 3,860 | 3,890 | 3,830 | 3,830 | 643,800 |
| 2008/01/18 | 4,000 | 4,060 | 3,940 | 4,010 | 939,700 |
| 2008/01/17 | 3,980 | 4,100 | 3,960 | 4,100 | 767,500 |
| 2008/01/16 | 3,900 | 4,000 | 3,870 | 3,980 | 930,500 |
| 2008/01/15 | 3,760 | 3,940 | 3,760 | 3,900 | 948,300 |
| 2008/01/11 | 3,850 | 3,880 | 3,800 | 3,800 | 516,300 |
| 2008/01/10 | 3,930 | 3,960 | 3,800 | 3,800 | 816,400 |
| 2008/01/09 | 3,760 | 3,970 | 3,760 | 3,930 | 874,400 |
| 2008/01/08 | 3,780 | 3,820 | 3,700 | 3,710 | 497,000 |
| 2008/01/07 | 3,760 | 3,800 | 3,740 | 3,770 | 471,800 |
| 2008/01/04 | 3,950 | 3,950 | 3,820 | 3,820 | 229,800 |